Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.32 | 131.90 | 128.93 | 130.10 | 1,868,541 | -0.67(-0.52%) |
Sep 29, 2020 | 129.43 | 131.35 | 129.20 | 130.78 | 1,147,820 | +1.40(+1.08%) |
Sep 28, 2020 | 127.81 | 129.55 | 127.51 | 129.37 | 1,596,008 | +3.47(+2.76%) |
Sep 25, 2020 | 125.22 | 125.95 | 123.89 | 125.90 | 1,382,420 | +0.68(+0.54%) |
Sep 24, 2020 | 123.69 | 126.86 | 123.65 | 125.22 | 1,315,833 | +1.83(+1.48%) |
Sep 23, 2020 | 126.28 | 126.99 | 122.97 | 123.39 | 2,332,041 | -3.74(-2.94%) |
Sep 22, 2020 | 125.53 | 128.51 | 125.08 | 127.13 | 1,997,411 | +1.37(+1.09%) |
Sep 21, 2020 | 127.94 | 128.23 | 125.31 | 125.76 | 2,352,430 | -2.68(-2.08%) |
Sep 18, 2020 | 129.15 | 130.39 | 127.68 | 128.43 | 2,942,621 | -1.64(-1.26%) |
Sep 17, 2020 | 131.94 | 132.70 | 129.02 | 130.07 | 2,092,496 | -3.28(-2.46%) |
Sep 16, 2020 | 132.97 | 135.62 | 132.41 | 133.35 | 2,397,553 | +2.79(+2.14%) |
Sep 15, 2020 | 128.42 | 131.61 | 128.40 | 130.56 | 2,122,874 | +2.66(+2.08%) |
Sep 14, 2020 | 128.55 | 129.73 | 126.96 | 127.90 | 1,969,232 | -0.18(-0.14%) |
Sep 11, 2020 | 128.94 | 129.72 | 127.65 | 128.08 | 1,741,677 | -0.03(-0.02%) |
Sep 10, 2020 | 129.41 | 130.67 | 127.95 | 128.11 | 1,055,102 | -1.72(-1.32%) |
Sep 09, 2020 | 128.10 | 131.74 | 127.72 | 129.82 | 2,410,187 | +2.88(+2.27%) |
Sep 08, 2020 | 127.20 | 127.96 | 123.45 | 126.94 | 2,298,391 | -0.77(-0.60%) |
Sep 04, 2020 | 130.37 | 131.06 | 124.94 | 127.71 | 2,628,601 | -2.62(-2.01%) |
Sep 03, 2020 | 136.15 | 136.75 | 129.01 | 130.33 | 1,534,647 | -6.02(-4.41%) |
Sep 02, 2020 | 134.01 | 136.56 | 133.10 | 136.35 | 2,319,948 | +1.27(+0.94%) |
Sep 01, 2020 | 136.45 | 136.56 | 133.80 | 135.08 | 836,116 | -1.84(-1.34%) |
Aug 31, 2020 | 136.27 | 138.11 | 135.88 | 136.92 | 1,509,899 | +1.20(+0.88%) |
Aug 28, 2020 | 135.43 | 135.78 | 133.38 | 135.72 | 1,192,493 | +0.52(+0.38%) |
Aug 27, 2020 | 136.06 | 136.86 | 134.99 | 135.21 | 988,985 | -0.23(-0.17%) |
Aug 26, 2020 | 135.26 | 135.55 | 134.01 | 135.43 | 927,145 | -0.69(-0.51%) |
Aug 25, 2020 | 135.41 | 137.06 | 134.30 | 136.13 | 1,492,414 | +1.67(+1.24%) |
Aug 24, 2020 | 135.69 | 136.12 | 132.22 | 134.46 | 959,889 | -1.50(-1.11%) |
Aug 21, 2020 | 137.02 | 137.02 | 134.40 | 135.96 | 860,664 | -0.52(-0.38%) |
Aug 20, 2020 | 133.25 | 137.26 | 132.94 | 136.48 | 1,199,641 | +2.79(+2.09%) |
Aug 19, 2020 | 138.28 | 138.40 | 133.19 | 133.69 | 1,347,553 | -3.94(-2.86%) |
Aug 18, 2020 | 137.71 | 138.28 | 136.18 | 137.63 | 866,542 | -0.05(-0.04%) |
Aug 17, 2020 | 134.89 | 138.11 | 134.86 | 137.69 | 1,248,917 | +2.81(+2.09%) |
Aug 14, 2020 | 134.03 | 136.47 | 133.95 | 134.87 | 1,472,030 | +1.04(+0.78%) |
Aug 13, 2020 | 135.55 | 136.43 | 133.75 | 133.83 | 1,101,282 | -2.02(-1.49%) |
Aug 12, 2020 | 133.64 | 136.23 | 133.27 | 135.86 | 1,083,365 | +2.47(+1.85%) |
Aug 11, 2020 | 139.46 | 139.46 | 133.23 | 133.38 | 1,616,474 | -5.82(-4.18%) |
Aug 10, 2020 | 139.51 | 139.96 | 136.85 | 139.20 | 1,728,376 | -0.32(-0.23%) |
Aug 07, 2020 | 137.71 | 139.91 | 137.42 | 139.52 | 1,104,506 | +1.42(+1.03%) |
Aug 06, 2020 | 139.78 | 140.75 | 137.97 | 138.11 | 986,361 | -2.30(-1.64%) |
Aug 05, 2020 | 142.00 | 142.07 | 139.61 | 140.40 | 1,099,085 | -1.31(-0.93%) |
Aug 04, 2020 | 140.33 | 142.06 | 139.88 | 141.72 | 1,903,706 | +0.39(+0.27%) |
Aug 03, 2020 | 140.62 | 142.13 | 140.35 | 141.33 | 1,720,297 | +0.11(+0.08%) |
Jul 31, 2020 | 142.62 | 145.58 | 139.56 | 141.22 | 4,879,106 | +1.59(+1.14%) |
Jul 30, 2020 | 137.60 | 140.24 | 137.33 | 139.63 | 2,224,347 | +1.35(+0.97%) |
Jul 29, 2020 | 135.47 | 138.43 | 135.47 | 138.28 | 1,741,279 | +2.84(+2.10%) |
Jul 28, 2020 | 132.99 | 135.84 | 132.66 | 135.44 | 1,946,065 | +2.60(+1.96%) |
Jul 27, 2020 | 128.81 | 132.94 | 127.94 | 132.84 | 1,793,740 | +3.54(+2.73%) |
Jul 24, 2020 | 128.08 | 129.52 | 127.67 | 129.30 | 1,255,585 | +1.06(+0.82%) |
Jul 23, 2020 | 127.87 | 129.28 | 126.99 | 128.25 | 1,356,085 | +0.81(+0.63%) |
Jul 22, 2020 | 125.63 | 127.68 | 125.43 | 127.44 | 1,224,961 | +1.38(+1.10%) |
Jul 21, 2020 | 128.59 | 128.81 | 125.25 | 126.06 | 1,309,729 | -0.83(-0.65%) |
Jul 20, 2020 | 126.49 | 128.41 | 126.01 | 126.88 | 1,183,832 | +0.43(+0.34%) |
Jul 17, 2020 | 124.12 | 127.51 | 123.10 | 126.45 | 1,264,338 | +2.89(+2.34%) |
Jul 16, 2020 | 127.05 | 127.67 | 123.41 | 123.56 | 1,745,795 | -3.26(-2.57%) |
Jul 15, 2020 | 130.87 | 131.08 | 125.78 | 126.82 | 2,033,509 | -2.30(-1.78%) |
Jul 14, 2020 | 125.78 | 129.56 | 125.78 | 129.12 | 1,204,165 | +3.60(+2.87%) |
Jul 13, 2020 | 130.06 | 130.13 | 124.96 | 125.52 | 1,688,372 | -4.13(-3.19%) |
Jul 10, 2020 | 129.34 | 130.69 | 129.22 | 129.65 | 1,964,033 | +0.32(+0.24%) |
Jul 09, 2020 | 129.20 | 130.18 | 127.47 | 129.34 | 1,075,525 | -0.07(-0.05%) |
Jul 08, 2020 | 130.57 | 131.59 | 128.12 | 129.41 | 1,288,551 | -0.33(-0.26%) |
Jul 07, 2020 | 128.86 | 130.57 | 128.44 | 129.74 | 1,455,566 | -0.28(-0.22%) |
Jul 06, 2020 | 131.95 | 132.38 | 129.50 | 130.02 | 1,477,771 | -0.69(-0.52%) |
Jul 02, 2020 | 131.34 | 131.77 | 129.99 | 130.71 | 1,474,076 | +1.06(+0.81%) |